TSXV - Free Realtime Quote CAD

Premium Resources Ltd. (PREM.V)

0.4800
-0.0200
(-4.00%)
As of 12:45:55 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.50000.50000.48000.48000.4800123,584
May 8, 20250.50000.56000.49500.50000.5000854,300
May 7, 20250.45500.52000.45500.50000.5000689,300
May 6, 20250.47000.47000.45000.45000.4500392,100
May 5, 20250.45000.48000.43500.47000.4700299,500
May 2, 20250.43500.45000.43500.44500.445077,800
May 1, 20250.43500.44000.43500.43500.435087,200
Apr 30, 20250.43500.44000.42000.43500.4350114,500
Apr 29, 20250.42500.44000.42500.43500.4350329,800
Apr 28, 20250.43000.43500.42500.43500.435022,800
Apr 25, 20250.43500.44000.43000.43000.430040,400
Apr 24, 20250.42000.44000.42000.43500.4350184,100
Apr 23, 20250.42500.42500.39500.42000.420079,300
Apr 22, 20250.42500.42500.40500.42500.4250147,300
Apr 21, 20250.42000.43500.40000.42000.4200220,600
Apr 17, 20250.44000.44000.42000.42000.4200246,000
Apr 16, 20250.41000.44000.41000.43500.4350247,600
Apr 15, 20250.41500.42500.39500.41000.4100107,200
Apr 14, 20250.45000.45000.41500.41500.4150100,200
Apr 11, 20250.42500.44000.41500.42500.425098,100
Apr 10, 20250.43000.45300.41500.42000.4200271,600
Apr 9, 20250.39000.43500.39000.43500.4350237,900
Apr 8, 20250.36000.42500.36000.39000.3900557,000
Apr 7, 20250.34000.37000.34000.35000.3500526,200
Apr 4, 20250.40500.40500.35000.36500.3650573,400
Apr 3, 20250.42000.42000.40000.41000.4100494,700
Apr 2, 20250.42500.43500.42000.42500.4250242,300
Apr 1, 20250.43000.43000.42500.43000.430016,500
Mar 31, 20250.43000.43500.43000.43000.4300236,100
Mar 28, 20250.44500.44500.43500.43500.435090,600
Mar 27, 20250.44000.45000.43000.44500.4450221,100
Mar 26, 20250.44500.45000.43500.44000.4400291,600
Mar 25, 20250.41500.45500.41500.44000.4400362,500
Mar 24, 20250.41000.41500.41000.41000.410037,400
Mar 21, 20250.41500.41500.40500.41000.410023,000
Mar 20, 20250.42500.42500.40000.40000.4000514,200
Mar 19, 20250.44000.44000.41000.42500.4250173,500
Mar 18, 20250.42000.44500.41000.41000.4100181,200
Mar 17, 20250.36000.41500.36000.41500.4150621,300
Mar 14, 20250.35500.36000.35000.36000.3600260,700
Mar 13, 20250.35000.35500.34500.35000.350073,300
Mar 12, 20250.35500.35500.34500.34500.3450135,700
Mar 11, 20250.34500.34500.33000.34000.3400219,500
Mar 10, 20250.35000.35000.34000.34000.340095,300
Mar 7, 20250.36000.37000.35300.35500.3550115,200
Mar 6, 20250.37000.37000.34500.35500.3550341,100
Mar 5, 20250.34500.36500.34000.36500.3650139,500
Mar 4, 20250.35000.35000.33500.34000.3400365,100
Mar 3, 20250.36000.36000.34500.35000.3500507,500
Feb 28, 20250.35000.36000.34500.36000.3600332,500
Feb 27, 20250.34500.35500.34000.35000.3500779,000
Feb 26, 20250.33000.34500.33000.33500.33501,372,500
Feb 25, 20250.34000.34500.31500.32300.32302,057,700
Feb 24, 20250.35500.36000.32000.34000.34001,721,800
Feb 21, 20250.42000.42000.34000.34000.34001,455,000
Feb 20, 20250.34000.41000.33000.39000.39002,114,900
Feb 19, 20250.35500.35500.31500.33500.33502,714,900
Feb 18, 20250.38000.39500.34000.34000.34002,926,000
Feb 14, 20250.40000.40000.39000.39500.395052,000
Feb 13, 20250.36500.41000.35500.39500.3950643,800
Feb 12, 20250.38000.39500.36000.36500.3650187,600
Feb 11, 20250.40000.40000.37000.37000.370087,200
Feb 10, 20250.39500.40300.39000.39500.3950139,700
Feb 7, 20250.40300.40300.39500.40000.4000167,700
Feb 6, 20250.39500.40800.38000.40000.4000254,000
Feb 5, 20250.41000.41000.39500.39500.3950141,000
Feb 4, 20250.39500.41000.39500.40000.4000134,500
Feb 3, 20250.39500.40000.37000.39500.3950117,200
Jan 31, 20250.40000.41000.38000.39800.3980135,500
Jan 30, 20250.40000.41500.38500.39500.3950114,800
Jan 29, 20250.41500.42500.39500.39500.3950112,300
Jan 28, 20250.40500.43000.40500.41000.410085,800
Jan 27, 20250.41000.41000.40000.40000.400088,100
Jan 24, 20250.39500.42000.39500.41000.410088,900
Jan 23, 20250.36500.40500.36000.38500.3850243,100
Jan 22, 20250.36500.37000.36000.36500.365094,800
Jan 21, 20250.36500.36500.36000.36000.360029,500
Jan 20, 20250.37500.37500.36500.36500.365028,700
Jan 17, 20250.37500.38000.36500.37000.370056,900
Jan 16, 20250.37500.38500.37500.37500.375093,000
Jan 15, 20250.36000.37500.36000.37000.370061,500
Jan 14, 20250.35500.36500.35500.36000.360075,500
Jan 13, 20250.37000.37000.35500.35500.3550133,100
Jan 10, 20250.37000.38000.33000.38000.3800428,800
Jan 9, 20250.38500.38500.37000.38000.3800187,800
Jan 8, 20250.40000.40000.38500.39500.3950132,000
Jan 7, 20250.39500.41500.39500.39500.395083,700
Jan 6, 20250.36500.40000.36500.40000.4000143,000
Jan 3, 20250.40000.41000.37500.38500.3850294,500
Jan 2, 20250.43500.43500.39500.39500.3950275,700
Dec 31, 20240.42500.44500.41500.43500.4350373,800
Dec 30, 20240.44000.48000.42500.43500.4350734,000
Dec 27, 20240.45000.46500.43500.44000.4400280,000
Dec 24, 20240.46500.46500.45000.45000.450042,500
Dec 23, 20240.47500.47500.45500.47000.4700321,800
Dec 20, 20240.48500.48500.47000.48500.485093,800
Dec 19, 20240.48500.51000.46000.49000.4900145,900
Dec 18, 20240.49000.50000.47000.47500.4750319,700
Dec 17, 20240.49500.53500.48000.49000.4900874,700
Dec 16, 20240.51000.51000.47000.49500.4950509,000
Dec 13, 20240.52000.52000.50000.52000.520028,500
Dec 12, 20240.50000.54000.50000.51000.5100385,600
Dec 11, 20240.51000.51000.50000.50000.5000149,600
Dec 10, 20240.47500.51000.47500.51000.5100643,700
Dec 9, 20240.47000.48000.45000.47500.4750714,800
Dec 6, 20240.48000.48500.47500.47500.4750112,900
Dec 5, 20240.48000.49500.47500.48000.48001,208,800
Dec 4, 20240.48000.50000.48000.48000.4800478,100
Dec 3, 20240.47000.50000.46000.48000.4800812,000
Dec 2, 20240.47000.49500.45000.46000.4600787,400
Nov 29, 20240.48500.52000.46500.47000.4700265,400
Nov 28, 20240.49500.50000.48000.48000.480099,500
Nov 27, 20240.48000.55000.48000.49500.4950455,600
Nov 26, 20240.52000.52000.47500.47500.4750212,400
Nov 25, 20240.49000.53000.46000.52000.5200695,100
Nov 22, 20240.47500.49500.45000.49500.4950492,300
Nov 21, 20240.49000.50000.47000.47000.4700164,400
Nov 20, 20240.48000.49000.47000.49000.490064,000
Nov 19, 20240.49000.49000.46500.47000.4700346,000
Nov 18, 20240.50000.51000.47000.47000.4700226,500
Nov 15, 20240.49000.50000.48500.49000.4900840,400
Nov 14, 20240.47500.49000.45500.48000.4800292,500
Nov 13, 20240.45000.47000.44000.46000.4600290,600
Nov 12, 20240.45500.47000.43500.46000.4600658,500
Nov 11, 20240.49500.49500.44000.45000.4500758,400
Nov 8, 20240.53000.53000.48000.48000.4800378,400
Nov 7, 20240.52000.56000.52000.53000.5300291,400
Nov 6, 20240.53000.55000.52000.52000.5200297,100
Nov 5, 20240.56000.56000.50000.52000.5200249,100
Nov 4, 20240.58000.59000.55000.55000.550087,500
Nov 1, 20240.56000.58000.56000.57000.570027,900
Oct 31, 20240.57000.57000.56000.56000.560016,500
Oct 30, 20240.59000.59000.56000.57000.5700129,300
Oct 29, 20240.58000.60000.56000.60000.6000151,400
Oct 28, 20240.62000.62000.58000.58000.580077,700
Oct 25, 20240.60000.62000.59000.60000.6000125,100
Oct 24, 20240.62000.65000.60500.63000.6300146,700
Oct 23, 20240.64000.65000.60000.60000.6000643,100
Oct 22, 20240.70000.70000.61000.64000.6400181,400
Oct 21, 20240.68000.70000.67000.67000.670051,000
Oct 18, 20240.72000.73000.68000.69000.6900591,500
Oct 17, 20240.72000.75000.70000.73000.7300140,400
Oct 16, 20240.75000.75000.70000.72000.7200102,800
Oct 15, 20240.77000.77000.73000.73000.730044,900
Oct 11, 20240.74000.77000.74000.76000.760082,200
Oct 10, 20240.73000.75000.73000.73000.730036,000
Oct 9, 20240.77000.77000.73000.73000.7300108,300
Oct 8, 20240.77000.79000.76000.77000.7700625,000
Oct 7, 20240.77000.78000.75000.77000.770072,800
Oct 4, 20240.75000.79000.75000.77000.77001,444,200
Oct 3, 20240.71000.75000.68000.74000.7400170,000
Oct 2, 20240.78000.78000.70000.72000.7200190,500
Oct 1, 20240.79000.80000.76000.78000.7800233,400
Sep 30, 20240.76000.81000.76000.79000.7900140,400
Sep 27, 20240.70000.78000.69000.76000.7600309,600
Sep 26, 20240.68000.71000.67000.67000.6700220,800
Sep 25, 20240.68000.68000.65000.67000.6700139,600
Sep 24, 20240.63000.68000.59000.67000.6700160,300
Sep 23, 20240.64000.66000.60000.61000.6100269,500
Sep 20, 20240.50000.64000.50000.63000.6300662,700
Sep 19, 20240.50000.51000.48000.49000.4900225,300
Sep 18, 20240.50000.50000.47500.47500.4750122,400
Sep 17, 20240.51000.51000.47500.48000.4800606,900
Sep 16, 20240.52000.52000.49000.50500.5050187,000
Sep 13, 20240.49000.51000.48500.49500.4950482,000
Sep 12, 20240.50000.52000.49500.50000.5000537,600
Sep 11, 20240.48000.52000.46500.49000.4900531,500
Sep 10, 20240.53000.53000.47500.47800.4780265,500
Sep 9, 20240.55000.55000.49500.50000.5000375,700
Sep 6, 20240.56500.56500.53000.53000.5300194,500
Sep 5, 20240.59000.59000.54000.54000.5400622,300
Sep 4, 20240.65000.65000.54000.56000.56001,051,200
Sep 3, 20240.69000.69000.62000.65000.6500306,300
Aug 30, 20240.70000.71000.67000.69000.6900215,100
Aug 29, 20240.71000.72000.67000.70000.7000176,000
Aug 28, 20240.68000.71000.66000.70000.7000452,300
Aug 27, 20240.69000.74000.69000.69000.6900229,800
Aug 26, 20240.70000.73000.69000.69500.6950417,700
Aug 23, 20240.72000.73000.68000.69000.6900229,200
Aug 22, 20240.75000.75000.70000.70500.7050375,600
Aug 21, 20240.76000.79000.72000.75000.7500356,400
Aug 20, 20240.78000.79000.76000.78000.7800229,700
Aug 19, 20240.79000.80000.78000.78000.780096,400
Aug 16, 20240.81000.81000.79000.79000.790018,900
Aug 15, 20240.81000.82000.79000.80000.800074,500
Aug 14, 20240.82000.82000.80000.81000.810062,000
Aug 13, 20240.85000.85000.79000.79000.7900429,800
Aug 12, 20240.85000.88000.84000.86000.8600178,500
Aug 9, 20240.90000.91000.83000.85000.8500215,400
Aug 8, 20240.93000.94000.89000.90000.9000241,500
Aug 7, 20240.89000.89000.81000.86000.8600154,700
Aug 6, 20240.94000.94000.84000.87000.8700212,800
Aug 2, 20240.90000.90000.87000.89000.8900151,600
Aug 1, 20240.92000.94000.90000.90000.9000111,100
Jul 31, 20240.91000.94000.91000.93000.930058,200
Jul 30, 20240.90000.91000.89000.90000.900028,000
Jul 29, 20240.90000.93000.88000.88000.880038,700
Jul 26, 20240.92000.92500.89000.89000.890090,000
Jul 25, 20240.91000.91000.87000.90000.900086,500
Jul 24, 20240.92000.93000.90000.93000.930027,000
Jul 23, 20240.93000.94000.92000.92000.920018,200
Jul 22, 20240.94000.94000.92000.93000.930052,100
Jul 19, 20240.89000.94000.87000.94000.9400139,900
Jul 18, 20240.93000.94000.85000.89000.8900300,000
Jul 17, 20240.96000.96000.90000.92000.9200166,600
Jul 16, 20240.93000.97000.89000.95000.9500105,100
Jul 15, 20240.94000.96000.91000.94000.940056,300
Jul 12, 20240.91000.96000.89000.94000.940096,200
Jul 11, 20240.86000.92000.86000.88000.880087,500
Jul 10, 20240.90000.90000.86000.88000.880022,900
Jul 9, 20240.94000.95000.84000.87000.8700140,500
Jul 8, 20241.00001.02000.94000.96000.9600359,600
Jul 5, 20241.00001.02000.99000.99000.9900141,100
Jul 4, 20240.95001.03000.95001.01001.0100358,900
Jul 3, 20240.90000.95000.89000.95000.9500359,300
Jul 2, 20240.80000.90000.80000.89000.8900382,100
Jun 28, 20240.82000.83000.81000.83000.830077,700
Jun 27, 20240.81000.83000.78000.82000.8200112,600
Jun 26, 20240.80000.84000.79000.80000.8000131,200
Jun 25, 20240.82000.83000.77000.79000.790095,100
Jun 24, 20240.82000.82000.79000.81000.810048,200
Jun 21, 20240.80000.84000.65000.84000.8400386,300
Jun 20, 20240.83000.84000.75500.80000.8000188,900
Jun 19, 20240.87000.87000.83000.83000.830037,900
Jun 18, 20240.80000.89000.80000.88000.880066,300
Jun 17, 20240.81000.81000.76000.77000.770073,100
Jun 14, 20240.83000.86000.80000.81000.810057,000
Jun 13, 20240.88000.88000.81000.82000.8200140,300
Jun 12, 20240.85000.90000.85000.86000.8600245,200
Jun 11, 20240.85000.86000.83000.85000.8500246,000
Jun 10, 20240.74000.86000.73000.84000.8400708,500
Jun 7, 20240.77000.77000.73000.74000.7400313,400
Jun 6, 20240.81000.81000.75000.76000.7600470,800
Jun 5, 20240.79000.83000.75000.81000.8100895,300
Jun 4, 20240.93000.93000.87000.88000.8800156,400
Jun 3, 20240.96000.98000.91000.92000.9200133,600
May 31, 20240.89000.95000.85000.95000.950094,500
May 30, 20240.92000.92000.87000.88000.8800159,800
May 29, 20240.94000.94000.91000.92000.920025,000
May 28, 20240.97000.97000.93000.94000.940057,700
May 27, 20240.99000.99000.97000.97000.970028,000
May 24, 20241.00001.00000.97000.99000.9900111,500
May 23, 20240.98000.98000.95000.97000.970055,200
May 22, 20241.02001.03000.97000.97000.970096,500
May 21, 20241.05001.12000.99001.00001.0000218,800
May 17, 20240.88001.05000.85001.03001.0300301,000
May 16, 20240.83000.87000.79000.87000.8700136,600
May 15, 20240.80000.81000.80000.81000.81004,700
May 14, 20240.83000.83000.78000.79000.790056,800
May 13, 20240.82000.82000.78000.80000.800077,000
May 10, 20240.80000.83000.79500.81000.810023,300
May 9, 20240.83000.83000.78500.79000.790036,400

Related Tickers